Standard Chartered PLC (STAN.L) LSE
1,590.50
-21.5(-1.33%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,590.50
-21.5(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,571 | 1,590.5 | 1,590.5 | 1,606 | 1,558.75 | 7.95M |
| April 01, 2026 | 1,605 | 1,612 | 1,612 | 1,624 | 1,598.5 | 12.85M |
| March 31, 2026 | 1,539 | 1,555 | 1,555 | 1,575.5 | 1,536 | 4.71M |
| March 30, 2026 | 1,516.5 | 1,541 | 1,541 | 1,550 | 1,514.5 | 7.97M |
| March 27, 2026 | 1,567 | 1,535 | 1,535 | 1,567.31 | 1,528.5 | 14.83M |
| March 26, 2026 | 1,599.5 | 1,554.5 | 1,554.5 | 1,608.5 | 1,546 | 14.77M |
| March 25, 2026 | 1,603 | 1,618.5 | 1,618.5 | 1,633.5 | 1,597.5 | 4.87M |
| March 24, 2026 | 1,566 | 1,576 | 1,576 | 1,578 | 1,542.5 | 4.83M |
| March 23, 2026 | 1,490 | 1,566 | 1,566 | 1,595.5 | 1,471.5 | 40.45M |
| March 20, 2026 | 1,551 | 1,518.5 | 1,518.5 | 1,551 | 1,504.5 | 16.41M |
| March 19, 2026 | 1,562.5 | 1,517.5 | 1,517.5 | 1,565 | 1,498 | 7.94M |
| March 18, 2026 | 1,621 | 1,630.5 | 1,630.5 | 1,657.07 | 1,614.95 | 4.95M |
| March 17, 2026 | 1,566.5 | 1,603.5 | 1,603.5 | 1,611.5 | 1,556 | 9.1M |
| March 16, 2026 | 1,560 | 1,550 | 1,550 | 1,573.5 | 1,531.79 | 9.41M |
| March 13, 2026 | 1,580.5 | 1,546.5 | 1,546.5 | 1,586.5 | 1,546.5 | 8.09M |
| March 12, 2026 | 1,645.5 | 1,598 | 1,598 | 1,653.5 | 1,577.5 | 12.27M |
| March 11, 2026 | 1,660 | 1,660.5 | 1,660.5 | 1,680 | 1,651.5 | 7.75M |
| March 10, 2026 | 1,694.5 | 1,685 | 1,685 | 1,701.59 | 1,671.5 | 9.31M |
| March 09, 2026 | 1,644 | 1,628.5 | 1,628.5 | 1,647.17 | 1,586 | 14.16M |
| March 06, 2026 | 1,707.5 | 1,640 | 1,640 | 1,707.95 | 1,633 | 6.29M |
| March 05, 2026 | 1,727.5 | 1,680.5 | 1,680.5 | 1,760.5 | 1,680.5 | 7.74M |
| March 04, 2026 | 1,677 | 1,714.5 | 1,714.5 | 1,720 | 1,661 | 11.48M |
| March 03, 2026 | 1,703 | 1,681 | 1,681 | 1,708.5 | 1,658 | 5.65M |
| March 02, 2026 | 1,760 | 1,735 | 1,735 | 1,783 | 1,704.5 | 9.02M |
| February 27, 2026 | 1,880.5 | 1,832 | 1,832 | 1,883.5 | 1,816.5 | 14.37M |
| February 26, 2026 | 1,824.5 | 1,838 | 1,838 | 1,849.5 | 1,811 | 9.05M |
| February 25, 2026 | 1,808 | 1,812.5 | 1,812.5 | 1,835 | 1,787 | 6.72M |
| February 24, 2026 | 1,814 | 1,789 | 1,789 | 1,833.5 | 1,759.84 | 6.05M |
| February 23, 2026 | 1,811.5 | 1,815.5 | 1,815.5 | 1,854 | 1,802.5 | 3.34M |
| February 20, 2026 | 1,799 | 1,802 | 0 | 1,807.5 | 1,784.5 | 4.2M |
| February 19, 2026 | 1,823.5 | 1,784 | 0 | 1,830 | 1,775 | 2.62M |
| February 18, 2026 | 1,770 | 1,809.5 | 0 | 1,815.04 | 1,769.5 | 3.79M |
| February 17, 2026 | 1,731.5 | 1,766.5 | 0 | 1,767 | 1,728.5 | 4.39M |
| February 16, 2026 | 1,747 | 1,741 | 0 | 1,761 | 1,736 | 2.6M |
| February 13, 2026 | 1,739 | 1,718.5 | 0 | 1,756 | 1,686.5 | 6.28M |
| February 12, 2026 | 1,833.5 | 1,730 | 0 | 1,833.5 | 1,730 | 7.23M |
| February 11, 2026 | 1,825 | 1,814.5 | 0 | 1,829 | 1,780.5 | 5.47M |
| February 10, 2026 | 1,860 | 1,790 | 0 | 1,861.5 | 1,786 | 6.48M |
| February 09, 2026 | 1,905 | 1,899 | 0 | 1,909.5 | 1,846.29 | 5.06M |
| February 06, 2026 | 1,867 | 1,881.5 | 0 | 1,886.5 | 1,843.5 | 3.56M |
| February 05, 2026 | 1,880 | 1,847 | 0 | 1,918 | 1,838.94 | 4.31M |
| February 04, 2026 | 1,900 | 1,857 | 0 | 1,910 | 1,857 | 5.92M |
| February 03, 2026 | 1,920 | 1,879 | 0 | 1,924 | 1,866.5 | 4.79M |
| February 02, 2026 | 1,831.5 | 1,906 | 0 | 1,906 | 1,829 | 2.41M |
| January 30, 2026 | 1,854.5 | 1,862 | 0 | 1,875 | 1,846.5 | 3.99M |
| January 29, 2026 | 1,862.5 | 1,838.5 | 0 | 1,869 | 1,825 | 2.72M |
| January 28, 2026 | 1,863 | 1,841.5 | 0 | 1,864.68 | 1,833 | 2.73M |
| January 27, 2026 | 1,849.5 | 1,854 | 0 | 1,862 | 1,840 | 4.39M |
| January 26, 2026 | 1,829 | 1,833.5 | 0 | 1,840.5 | 1,824.5 | 2.89M |
| January 23, 2026 | 1,853 | 1,829 | 0 | 1,865 | 1,829 | 2.08M |
| January 22, 2026 | 1,854 | 1,854.5 | 0 | 1,874 | 1,853.5 | 3.74M |
| January 21, 2026 | 1,830.5 | 1,833.5 | 0 | 1,841.8 | 1,808 | 2.14M |
| January 20, 2026 | 1,852.5 | 1,838 | 0 | 1,854 | 1,827.8 | 4.63M |
| January 19, 2026 | 1,859.5 | 1,873 | 0 | 1,878.65 | 1,850 | 1.91M |
| January 16, 2026 | 1,849 | 1,878.5 | 0 | 1,878.5 | 1,848 | 5.51M |
| January 15, 2026 | 1,850 | 1,850.5 | 0 | 1,865.15 | 1,846.5 | 2.88M |
| January 14, 2026 | 1,826 | 1,836.5 | 0 | 1,850 | 1,823 | 6.47M |
| January 13, 2026 | 1,825 | 1,832 | 0 | 1,835 | 1,816.5 | 3.49M |
| January 12, 2026 | 1,775.5 | 1,824 | 0 | 1,826 | 1,763 | 2.54M |
| January 09, 2026 | 1,817.5 | 1,794.5 | 0 | 1,818 | 1,787 | 2.92M |